Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 9.8 | 9.87 | 9.5 | 9.58 | 9.58 | -0.33 (-3.33%) | 52,342,540 |
22 Feb 2021 | CNY | 9.75 | 10.03 | 9.6 | 9.91 | 9.91 | +0.31 (+3.23%) | 80,190,947 |
19 Feb 2021 | CNY | 9.39 | 9.69 | 9.35 | 9.6 | 9.6 | +0.16 (+1.69%) | 58,757,808 |
18 Feb 2021 | CNY | 9.14 | 9.55 | 9.13 | 9.44 | 9.44 | +0.44 (+4.89%) | 58,679,240 |
10 Feb 2021 | CNY | 9.19 | 9.19 | 8.9 | 9 | 9 | -0.2 (-2.17%) | 50,207,634 |
9 Feb 2021 | CNY | 8.91 | 9.27 | 8.8 | 9.2 | 9.2 | +0.25 (+2.79%) | 52,475,980 |
8 Feb 2021 | CNY | 9 | 9.07 | 8.68 | 8.95 | 8.95 | -0.12 (-1.32%) | 48,837,940 |
5 Feb 2021 | CNY | 9.32 | 9.44 | 8.92 | 9.07 | 9.07 | -0.28 (-2.99%) | 75,636,564 |
4 Feb 2021 | CNY | 10 | 10 | 9.24 | 9.35 | 9.35 | -0.66 (-6.59%) | 99,539,748 |
3 Feb 2021 | CNY | 10.41 | 10.5 | 10 | 10.01 | 10.01 | -0.65 (-6.10%) | 117,437,649 |
2 Feb 2021 | CNY | 10.86 | 11.11 | 10.27 | 10.66 | 10.66 | -0.2 (-1.84%) | 130,486,812 |
1 Feb 2021 | CNY | 11.02 | 11.9 | 10.69 | 10.86 | 10.86 | -0.03 (-0.28%) | 169,759,163 |
29 Jan 2021 | CNY | 10.38 | 10.94 | 10.18 | 10.89 | 10.89 | +0.51 (+4.91%) | 137,436,879 |
28 Jan 2021 | CNY | 10.28 | 10.85 | 10.1 | 10.38 | 10.38 | -0.06 (-0.57%) | 126,521,297 |
27 Jan 2021 | CNY | 9.81 | 10.66 | 9.55 | 10.44 | 10.44 | +0.57 (+5.78%) | 119,406,724 |
26 Jan 2021 | CNY | 10.1 | 10.1 | 9.73 | 9.87 | 9.87 | -0.24 (-2.37%) | 68,321,626 |
25 Jan 2021 | CNY | 9.48 | 10.37 | 9.38 | 10.11 | 10.11 | +0.59 (+6.20%) | 113,725,191 |
22 Jan 2021 | CNY | 9.9 | 9.9 | 9.45 | 9.52 | 9.52 | -0.41 (-4.13%) | 65,748,863 |
21 Jan 2021 | CNY | 9.87 | 10.06 | 9.75 | 9.93 | 9.93 | +0.02 (+0.20%) | 91,821,836 |
20 Jan 2021 | CNY | 9.88 | 10.05 | 9.67 | 9.91 | 9.91 | -0.05 (-0.50%) | 79,417,616 |
19 Jan 2021 | CNY | 10.29 | 10.45 | 9.91 | 9.96 | 9.96 | -0.11 (-1.09%) | 155,974,766 |
18 Jan 2021 | CNY | 9 | 10.07 | 9 | 10.07 | 10.07 | +0.92 (+10.05%) | 100,902,342 |
15 Jan 2021 | CNY | 9.01 | 9.32 | 9.01 | 9.15 | 9.15 | -0.02 (-0.22%) | 36,973,899 |
14 Jan 2021 | CNY | 9.72 | 9.72 | 9.08 | 9.17 | 9.17 | -0.63 (-6.43%) | 86,158,498 |
13 Jan 2021 | CNY | 9.47 | 9.94 | 9.3 | 9.8 | 9.8 | +0.25 (+2.62%) | 98,783,108 |
12 Jan 2021 | CNY | 9.22 | 9.72 | 9.16 | 9.55 | 9.55 | +0.18 (+1.92%) | 71,540,999 |
11 Jan 2021 | CNY | 9.49 | 9.71 | 9.35 | 9.37 | 9.37 | +0.01 (+0.11%) | 86,541,825 |
8 Jan 2021 | CNY | 9.37 | 9.46 | 9 | 9.36 | 9.36 | 0.0 (0.0%) | 62,177,448 |
7 Jan 2021 | CNY | 9.49 | 9.61 | 9.25 | 9.36 | 9.36 | -0.12 (-1.27%) | 75,255,954 |
6 Jan 2021 | CNY | 9.53 | 9.97 | 9.4 | 9.48 | 9.48 | -0.16 (-1.66%) | 94,001,212 |